Capitec Bank Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 226,000.00 | 227,478.00 | 224,228.00 | 226,561.00 | 226,475.31 | 238,250 |
| 2024-05-23 | 226,259.00 | 229,000.00 | 225,426.00 | 226,000.00 | 225,914.52 | 260,520 |
| 2024-05-22 | 229,562.00 | 229,562.00 | 225,053.00 | 226,743.00 | 226,657.24 | 247,314 |
| 2024-05-21 | 225,858.00 | 229,140.00 | 225,858.00 | 227,944.00 | 227,857.79 | 280,731 |
| 2024-05-20 | 227,500.00 | 229,020.00 | 224,648.00 | 229,020.00 | 228,933.38 | 274,739 |
| 2024-05-17 | 225,551.00 | 228,241.00 | 224,398.00 | 227,000.00 | 226,914.15 | 228,554 |
| 2024-05-16 | 228,898.00 | 229,602.00 | 224,177.00 | 228,321.00 | 228,234.65 | 275,208 |
| 2024-05-15 | 226,399.00 | 228,047.00 | 224,106.00 | 226,877.00 | 226,791.19 | 266,910 |
| 2024-05-14 | 227,083.00 | 231,587.00 | 227,083.00 | 228,000.00 | 227,880.33 | 251,332 |
| 2024-05-13 | 232,452.00 | 232,452.00 | 226,742.00 | 228,944.00 | 228,823.83 | 265,700 |
| 2024-05-10 | 229,632.00 | 231,911.00 | 228,474.00 | 229,437.00 | 229,316.58 | 305,138 |
| 2024-05-09 | 225,323.00 | 230,489.00 | 225,323.00 | 228,674.00 | 228,553.98 | 247,186 |
| 2024-05-08 | 229,663.00 | 229,663.00 | 225,639.00 | 228,000.00 | 227,880.33 | 294,515 |
| 2024-05-07 | 226,100.00 | 230,567.00 | 226,094.00 | 230,517.00 | 230,396.01 | 231,184 |
| 2024-05-06 | 229,662.00 | 229,662.00 | 224,650.00 | 225,785.00 | 225,666.49 | 274,409 |
| 2024-05-03 | 227,378.00 | 232,137.00 | 225,029.00 | 227,000.00 | 226,880.85 | 386,562 |
| 2024-05-02 | 234,135.00 | 236,716.00 | 228,853.00 | 229,000.00 | 228,879.80 | 417,186 |
| 2024-04-30 | 229,500.00 | 233,990.00 | 227,464.00 | 232,786.00 | 232,663.82 | 383,446 |
| 2024-04-29 | 224,000.00 | 229,851.00 | 223,405.00 | 229,851.00 | 229,730.36 | 287,515 |
| 2024-04-26 | 215,894.00 | 223,967.00 | 215,894.00 | 223,967.00 | 223,849.45 | 263,504 |
| 2024-04-25 | 216,500.00 | 218,087.00 | 214,641.00 | 216,217.00 | 216,103.51 | 270,569 |
| 2024-04-24 | 218,500.00 | 219,061.00 | 214,955.00 | 215,746.00 | 215,632.76 | 377,146 |
| 2024-04-23 | 206,000.00 | 220,188.00 | 204,028.00 | 217,378.00 | 217,263.90 | 716,496 |
| 2024-04-22 | 200,100.00 | 203,720.00 | 199,521.00 | 201,666.00 | 201,560.15 | 349,789 |
| 2024-04-19 | 201,499.00 | 201,703.00 | 196,415.00 | 200,000.00 | 199,895.03 | 263,084 |
| 2024-04-18 | 200,917.00 | 202,030.00 | 196,116.00 | 201,710.00 | 201,604.13 | 420,825 |
| 2024-04-17 | 201,040.00 | 203,943.00 | 197,181.00 | 198,150.00 | 198,046.00 | 323,728 |
| 2024-04-16 | 202,443.00 | 202,443.00 | 198,726.00 | 201,000.00 | 200,894.50 | 379,680 |
| 2024-04-15 | 206,500.00 | 207,850.00 | 204,345.00 | 204,345.00 | 204,237.75 | 356,763 |
| 2024-04-12 | 212,672.00 | 212,672.00 | 201,190.00 | 204,107.00 | 203,999.87 | 350,266 |
| 2024-04-11 | 212,490.00 | 215,848.00 | 208,254.00 | 211,875.00 | 211,763.79 | 707,601 |
| 2024-04-10 | 220,000.00 | 221,498.00 | 211,339.00 | 212,490.00 | 212,378.47 | 418,200 |
| 2024-04-09 | 221,939.00 | 222,516.00 | 218,881.00 | 220,000.00 | 219,884.53 | 582,619 |
| 2024-04-08 | 217,200.00 | 222,165.00 | 216,859.00 | 222,029.00 | 221,912.46 | 288,559 |
| 2024-04-05 | 217,545.00 | 219,929.00 | 213,680.00 | 219,929.00 | 219,813.57 | 372,843 |
| 2024-04-04 | 206,001.00 | 219,556.00 | 206,001.00 | 217,545.00 | 217,430.82 | 242,793 |
| 2024-04-03 | 205,551.00 | 209,978.00 | 205,551.00 | 209,978.00 | 209,867.79 | 204,345 |
| 2024-04-02 | 211,451.00 | 211,451.00 | 207,832.00 | 210,000.00 | 209,889.78 | 266,409 |
| 2024-03-28 | 208,000.00 | 212,314.00 | 206,384.00 | 209,579.00 | 209,469.00 | 203,894 |
| 2024-03-27 | 209,101.00 | 211,697.00 | 209,101.00 | 210,600.00 | 210,489.46 | 113,772 |
| 2024-03-26 | 207,246.00 | 211,377.00 | 207,246.00 | 211,353.00 | 211,242.07 | 233,354 |
| 2024-03-25 | 202,002.00 | 208,992.00 | 202,002.00 | 208,992.00 | 208,882.31 | 199,189 |
| 2024-03-22 | 202,289.00 | 208,923.00 | 202,289.00 | 207,857.00 | 207,747.90 | 284,095 |
| 2024-03-20 | 205,000.00 | 207,711.00 | 205,000.00 | 205,909.00 | 205,800.92 | 566,067 |
| 2024-03-19 | 207,360.00 | 207,360.00 | 203,637.00 | 205,410.00 | 205,302.19 | 189,545 |
| 2024-03-18 | 210,503.00 | 214,290.00 | 204,795.00 | 206,033.00 | 205,924.86 | 192,389 |
| 2024-03-15 | 213,275.00 | 213,275.00 | 208,635.00 | 208,831.00 | 208,721.39 | 487,380 |
| 2024-03-14 | 214,989.00 | 214,989.00 | 209,701.00 | 211,113.00 | 211,002.19 | 139,181 |
| 2024-03-13 | 212,864.00 | 213,354.00 | 210,435.00 | 212,144.00 | 212,032.65 | 201,362 |
| 2024-03-12 | 211,099.00 | 218,830.00 | 210,976.00 | 211,387.00 | 211,276.05 | 259,145 |
| 2024-03-11 | 210,000.00 | 214,660.00 | 207,223.00 | 213,500.00 | 213,387.94 | 206,315 |
| 2024-03-08 | 203,736.00 | 213,930.00 | 203,619.00 | 210,222.00 | 210,111.66 | 288,450 |
| 2024-03-07 | 208,999.00 | 208,999.00 | 201,094.00 | 203,500.00 | 203,393.19 | 146,556 |
| 2024-03-06 | 200,500.00 | 207,449.00 | 200,494.00 | 206,869.00 | 206,760.42 | 176,484 |
| 2024-03-05 | 204,899.00 | 206,784.00 | 200,870.00 | 201,644.00 | 201,538.16 | 243,759 |
| 2024-03-04 | 204,544.00 | 206,999.00 | 203,555.00 | 204,900.00 | 204,792.45 | 123,136 |
| 2024-03-01 | 202,795.00 | 205,253.00 | 200,181.00 | 205,050.00 | 204,942.38 | 126,883 |
| 2024-02-29 | 199,961.00 | 203,279.00 | 198,698.00 | 201,777.00 | 201,671.09 | 391,094 |
| 2024-02-28 | 201,086.00 | 203,996.00 | 196,890.00 | 199,961.00 | 199,856.05 | 166,252 |
| 2024-02-27 | 201,613.00 | 203,163.00 | 198,401.00 | 201,086.00 | 200,980.46 | 171,004 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-13 | 53.6000 ZAC |
| 2025-10-22 | 26.2000 ZAC |
| 2025-05-14 | 44.2500 ZAC |
| 2024-10-16 | 20.8500 ZAC |
| 2024-05-15 | 33.4500 ZAC |
| 2023-10-18 | 15.3000 ZAC |
| 2023-05-10 | 28.0000 ZAC |
| 2022-10-19 | 14.0000 ZAC |
| 2022-05-04 | 15.0000 ZAC |
| 2021-10-20 | 12.0000 ZAC |
| 2021-05-05 | 16.0000 ZAC |
| 2019-10-30 | 7.5500 ZAC |
| 2019-04-16 | 11.2000 ZAC |
Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.